Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.97 USD +0.17 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 64.85 64.85 64.25 64.85 71,270 +0.00(+0.00%)
Sep 27, 2007 65.59 64.95 64.50 64.85 163,878 -0.74(-1.13%)
Sep 26, 2007 64.20 65.67 64.35 65.59 146,169 +1.39(+2.17%)
Sep 25, 2007 64.20 65.05 64.00 64.20 87,776 +1.50(+2.39%)
Sep 24, 2007 62.70 63.00 62.30 62.70 154,628 -0.13(-0.21%)
Sep 21, 2007 63.01 62.93 62.00 62.83 93,946 -0.18(-0.29%)
Sep 20, 2007 63.01 63.60 53.50 63.01 291,996 -0.74(-1.16%)
Sep 19, 2007 63.75 63.98 63.50 63.75 115,651 +1.76(+2.84%)
Sep 18, 2007 59.49 62.05 59.65 61.99 220,775 +2.50(+4.20%)
Sep 17, 2007 59.49 59.90 59.35 59.49 67,243 -0.46(-0.77%)
Sep 14, 2007 59.95 60.00 58.80 59.95 171,775 +1.96(+3.38%)
Sep 13, 2007 57.99 58.15 56.50 57.99 169,019 +1.14(+2.01%)
Sep 12, 2007 57.20 57.10 56.35 56.85 35,598 -0.35(-0.61%)
Sep 11, 2007 57.20 57.20 56.55 57.20 73,100 +0.15(+0.26%)
Sep 10, 2007 57.05 57.30 56.40 57.05 80,064 +0.20(+0.35%)
Sep 07, 2007 56.85 58.00 56.65 56.85 86,495 -1.15(-1.98%)
Sep 06, 2007 55.24 58.75 57.15 58.00 129,208 +2.76(+5.00%)
Sep 05, 2007 55.24 56.10 55.00 55.24 172,143 -1.11(-1.97%)
Sep 04, 2007 56.35 56.40 55.50 56.35 186,077 -1.80(-3.10%)
Aug 31, 2007 58.15 58.40 57.66 58.15 53,586 +0.40(+0.69%)
Aug 30, 2007 57.75 58.00 57.35 57.75 83,059 -0.05(-0.09%)
Aug 29, 2007 57.50 57.90 56.30 57.80 191,272 +0.30(+0.52%)
Aug 28, 2007 57.50 59.10 57.45 57.50 143,300 -1.60(-2.71%)
Aug 27, 2007 59.10 59.85 59.00 59.10 88,618 -0.55(-0.92%)
Aug 24, 2007 57.70 59.65 58.20 59.65 95,037 +1.95(+3.38%)
Aug 23, 2007 57.70 58.03 57.40 57.70 141,639 +1.95(+3.50%)
Aug 22, 2007 55.75 55.75 54.75 55.75 209,743 +0.70(+1.27%)
Aug 21, 2007 55.05 55.15 54.05 55.05 261,883 +2.70(+5.16%)
Aug 20, 2007 52.35 53.00 51.75 52.35 175,520 -1.15(-2.15%)
Aug 17, 2007 53.50 55.00 52.00 53.50 318,715 -1.55(-2.82%)
Aug 16, 2007 55.05 56.51 51.95 55.05 393,429 -1.00(-1.78%)
Aug 15, 2007 56.05 57.25 56.00 56.05 109,498 -2.80(-4.76%)
Aug 14, 2007 58.85 59.75 58.60 58.85 155,799 +1.99(+3.50%)
Aug 13, 2007 56.86 57.30 56.55 56.86 163,406 +1.86(+3.38%)
Aug 10, 2007 55.00 55.50 54.30 55.00 425,464 -1.75(-3.08%)
Aug 09, 2007 56.75 60.50 56.51 56.75 242,194 -3.80(-6.28%)
Aug 08, 2007 60.55 61.00 59.00 60.55 183,282 +2.30(+3.95%)
Aug 07, 2007 58.25 58.75 57.75 58.25 151,048 +0.65(+1.13%)
Aug 06, 2007 57.60 58.00 56.80 57.60 183,208 +0.70(+1.23%)
Aug 03, 2007 56.90 58.50 56.75 56.90 202,088 -0.30(-0.52%)
Aug 02, 2007 57.20 57.60 55.60 57.20 370,210 -1.55(-2.64%)
Aug 01, 2007 58.75 58.75 58.05 58.75 208,105 -2.50(-4.08%)
Jul 31, 2007 61.25 62.50 61.05 61.25 536,133 -1.10(-1.76%)
Jul 30, 2007 62.35 62.85 61.40 62.35 219,639 +1.35(+2.21%)
Jul 27, 2007 62.00 63.00 60.75 61.00 304,513 -1.00(-1.61%)
Jul 26, 2007 62.00 65.35 62.00 62.00 417,701 +1.60(+2.65%)
Jul 25, 2007 60.40 60.80 57.00 60.40 551,130 +4.40(+7.86%)
Jul 24, 2007 56.00 57.00 55.90 56.00 335,965 +0.80(+1.45%)
Jul 23, 2007 55.20 55.35 54.50 55.20 229,261 +1.45(+2.70%)
Jul 20, 2007 53.75 54.35 53.50 53.75 567,783 +1.60(+3.07%)
Jul 19, 2007 52.15 54.00 51.60 52.15 196,462 +2.90(+5.89%)
Jul 18, 2007 50.35 49.50 48.90 49.25 241,331 -1.10(-2.18%)
Jul 17, 2007 50.35 50.55 50.20 50.35 207,300 -2.25(-4.28%)
Jul 16, 2007 52.60 52.95 52.35 52.60 295,746 +0.00(+0.00%)
Jul 13, 2007 52.20 52.80 51.95 52.60 301,819 +0.40(+0.77%)
Jul 12, 2007 51.00 52.50 50.72 52.20 374,968 +1.20(+2.35%)
Jul 11, 2007 50.50 51.00 50.00 51.00 415,430 +0.50(+0.99%)
Jul 10, 2007 50.50 50.90 50.40 50.50 111,196 +0.55(+1.10%)
Jul 09, 2007 49.95 50.95 49.95 49.95 185,571 +0.28(+0.56%)
Jul 06, 2007 49.67 50.15 49.55 49.67 213,839 +0.77(+1.57%)
Jul 05, 2007 48.90 49.75 48.50 48.90 137,726 +0.98(+2.05%)
Jul 03, 2007 47.92 48.10 47.50 47.92 71,500 +0.52(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.